14,050€
-1,75%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 14,30 | 14,30 | 14,05 | 14,05 | -1,75% | - |
| 16.10.2025 | 14,15 | 14,45 | 14,05 | 14,30 | -0,35% | - |
| 15.10.2025 | 14,00 | 14,35 | 14,00 | 14,35 | 2,14% | - |
| 14.10.2025 | 14,20 | 14,20 | 13,85 | 14,05 | -1,06% | - |
| 10.10.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 0,71% | - |
| 09.10.2025 | 14,45 | 14,45 | 13,95 | 14,10 | -2,08% | 200,00 |
| 08.10.2025 | 14,75 | 14,75 | 14,25 | 14,40 | -1,71% | - |
| 07.10.2025 | 14,95 | 14,95 | 14,55 | 14,65 | 0,69% | - |
| 06.10.2025 | 14,15 | 14,65 | 14,15 | 14,55 | 3,56% | - |
| 03.10.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 1,44% | - |
| 02.10.2025 | 14,30 | 14,30 | 13,85 | 13,85 | -1,42% | - |
| 01.10.2025 | 14,20 | 14,20 | 13,95 | 14,05 | 0,00% | - |
| 30.09.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | - |
| 29.09.2025 | 13,75 | 13,85 | 13,75 | 13,85 | -1,77% | 25,00 |
| 26.09.2025 | 13,75 | 14,10 | 13,75 | 14,10 | 2,92% | - |
| 25.09.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -1,79% | 90,00 |
| 24.09.2025 | 14,20 | 14,20 | 13,95 | 13,95 | -1,41% | - |
| 23.09.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 22.09.2025 | 14,30 | 14,30 | 14,15 | 14,20 | -1,05% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,15 | 14,35 | -3,04% | - |
| 18.09.2025 | 14,70 | 14,80 | 14,45 | 14,80 | 1,02% | 100,00 |
| 17.09.2025 | 14,50 | 14,65 | 14,50 | 14,65 | 1,74% | - |
| 16.09.2025 | 14,60 | 14,75 | 14,40 | 14,40 | -3,03% | - |
| 15.09.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,68% | - |
| 12.09.2025 | 14,65 | 14,95 | 14,65 | 14,75 | -0,67% | - |
| 11.09.2025 | 15,10 | 15,10 | 14,85 | 14,85 | -1,33% | - |
| 10.09.2025 | 15,40 | 15,40 | 15,05 | 15,05 | -0,99% | - |
| 09.09.2025 | 15,40 | 15,40 | 15,15 | 15,20 | -0,98% | - |
| 08.09.2025 | 15,30 | 15,35 | 15,25 | 15,35 | -0,32% | - |
| 05.09.2025 | 15,25 | 15,55 | 15,15 | 15,40 | 0,65% | 400,00 |
| 04.09.2025 | 15,30 | 15,30 | 15,00 | 15,30 | -0,33% | - |
| 03.09.2025 | 15,35 | 15,45 | 15,20 | 15,35 | 0,33% | - |
| 02.09.2025 | 15,65 | 15,65 | 15,10 | 15,30 | -2,55% | - |
| 01.09.2025 | 15,30 | 15,75 | 15,30 | 15,70 | 2,28% | 2,00 |
| 29.08.2025 | 15,70 | 15,70 | 15,10 | 15,35 | -2,23% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,45 | 15,70 | -0,95% | - |
| 27.08.2025 | 15,50 | 15,90 | 15,50 | 15,85 | 2,59% | - |
| 26.08.2025 | 15,25 | 15,50 | 15,25 | 15,45 | 1,64% | - |
| 25.08.2025 | 16,05 | 16,05 | 15,10 | 15,20 | -6,17% | - |
| 22.08.2025 | 16,00 | 16,20 | 15,85 | 16,20 | 1,57% | - |
| 21.08.2025 | 16,10 | 16,10 | 15,90 | 15,95 | -0,31% | 8,00 |
| 20.08.2025 | 16,10 | 16,30 | 15,90 | 16,00 | 0,00% | - |
| 19.08.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 18.08.2025 | 16,10 | 16,35 | 16,05 | 16,30 | 1,88% | - |
| 15.08.2025 | 16,10 | 16,15 | 15,90 | 16,00 | -1,23% | 2.254,00 |
| 14.08.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 0,62% | - |
| 13.08.2025 | 16,10 | 16,30 | 16,05 | 16,10 | 0,63% | - |
| 12.08.2025 | 16,15 | 16,15 | 15,75 | 16,00 | -0,62% | - |
| 11.08.2025 | 16,10 | 16,15 | 15,85 | 16,10 | 0,31% | 204,00 |
| 08.08.2025 | 16,00 | 16,25 | 15,85 | 16,05 | 0,94% | - |
| 07.08.2025 | 15,20 | 15,95 | 14,65 | 15,90 | 5,30% | 148,00 |
| 06.08.2025 | 15,10 | 15,15 | 14,85 | 15,10 | 0,67% | - |
| 05.08.2025 | 15,05 | 15,20 | 14,90 | 15,00 | -0,99% | 3,00 |
| 04.08.2025 | 14,80 | 15,15 | 14,80 | 15,15 | 3,06% | - |
| 01.08.2025 | 14,65 | 14,95 | 14,60 | 14,70 | 0,68% | - |
| 31.07.2025 | 15,10 | 15,10 | 14,55 | 14,60 | -2,99% | 1,00 |
| 30.07.2025 | 15,05 | 15,15 | 14,85 | 15,05 | 0,33% | - |
| 29.07.2025 | 15,00 | 15,25 | 14,95 | 15,00 | 0,33% | 4,00 |
| 28.07.2025 | 14,95 | 15,00 | 14,75 | 14,95 | -0,33% | - |
| 25.07.2025 | 14,95 | 15,10 | 14,90 | 15,00 | 1,01% | - |
| 24.07.2025 | 14,85 | 15,25 | 14,85 | 14,85 | 0,34% | 1.037,00 |
| 23.07.2025 | 14,35 | 14,80 | 14,25 | 14,80 | 9,63% | - |
| 22.07.2025 | 13,80 | 13,80 | 13,40 | 13,50 | -2,17% | 1.400,00 |
| 21.07.2025 | 13,90 | 14,00 | 13,75 | 13,80 | -0,36% | 2,00 |
| 18.07.2025 | 14,25 | 14,25 | 13,75 | 13,85 | -3,15% | 20,00 |
| 17.07.2025 | 14,10 | 14,55 | 14,10 | 14,30 | 1,06% | - |
| 16.07.2025 | 14,30 | 14,30 | 13,90 | 14,15 | -0,70% | - |
| 15.07.2025 | 14,30 | 14,35 | 14,05 | 14,25 | -0,70% | - |
| 14.07.2025 | 14,40 | 14,40 | 14,15 | 14,35 | 0,00% | 37,00 |
| 11.07.2025 | 14,50 | 14,50 | 14,20 | 14,35 | -0,69% | 300,00 |
| 10.07.2025 | 14,70 | 14,70 | 14,05 | 14,45 | -1,70% | - |
| 09.07.2025 | 14,40 | 14,70 | 14,35 | 14,70 | 1,38% | 113,00 |
| 08.07.2025 | 14,25 | 14,60 | 14,25 | 14,50 | 1,40% | 120,00 |
| 07.07.2025 | 14,70 | 14,70 | 14,20 | 14,30 | -2,39% | - |
| 04.07.2025 | 14,75 | 14,75 | 14,50 | 14,65 | -1,01% | - |
| 03.07.2025 | 15,05 | 15,05 | 14,50 | 14,80 | -1,00% | - |
| 02.07.2025 | 15,55 | 15,55 | 14,70 | 14,95 | -3,55% | 68,00 |
| 01.07.2025 | 15,55 | 15,55 | 15,20 | 15,50 | 0,32% | - |
| 30.06.2025 | 16,15 | 16,15 | 15,45 | 15,45 | -4,92% | - |
| 27.06.2025 | 15,95 | 16,25 | 15,95 | 16,25 | 1,56% | - |
| 26.06.2025 | 15,85 | 16,00 | 15,75 | 16,00 | 0,95% | - |
| 25.06.2025 | 16,10 | 16,10 | 15,80 | 15,85 | -0,94% | - |
| 24.06.2025 | 15,85 | 16,05 | 15,75 | 16,00 | 0,00% | - |
| 23.06.2025 | 15,60 | 16,05 | 15,60 | 16,00 | 2,56% | - |
| 20.06.2025 | 15,65 | 15,85 | 15,55 | 15,60 | -0,32% | - |
| 19.06.2025 | 15,70 | 15,90 | 15,60 | 15,65 | 0,32% | - |
| 18.06.2025 | 15,50 | 15,80 | 15,50 | 15,60 | 1,30% | - |
| 17.06.2025 | 15,50 | 15,50 | 15,30 | 15,40 | -0,96% | - |
| 16.06.2025 | 15,75 | 15,75 | 15,35 | 15,55 | -1,89% | - |
| 13.06.2025 | 16,00 | 16,05 | 15,65 | 15,85 | -0,94% | - |
| 12.06.2025 | 15,95 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 11.06.2025 | 16,10 | 16,15 | 15,90 | 15,95 | -0,93% | - |
| 10.06.2025 | 15,95 | 16,10 | 15,85 | 16,10 | 0,00% | - |
| 09.06.2025 | 15,95 | 16,20 | 15,75 | 16,10 | 0,31% | 5,00 |
| 06.06.2025 | 16,00 | 16,15 | 15,75 | 16,05 | 0,00% | 22,00 |
| 05.06.2025 | 16,40 | 16,40 | 15,85 | 16,05 | -1,23% | - |
| 04.06.2025 | 16,20 | 16,25 | 15,90 | 16,25 | 0,31% | 86,00 |
| 03.06.2025 | 16,25 | 16,40 | 15,85 | 16,20 | 0,31% | - |
| 02.06.2025 | 16,30 | 16,30 | 15,95 | 16,15 | -0,62% | 531,00 |
| 30.05.2025 | 16,65 | 16,65 | 16,05 | 16,25 | -2,69% | 854,00 |